Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.400 | 3.430 | 3.290 | 3.300 | 814,556 | -0.07(-2.08%) |
Apr 27, 2017 | 3.570 | 3.570 | 3.310 | 3.370 | 830,985 | -0.13(-3.71%) |
Apr 26, 2017 | 3.450 | 3.560 | 3.360 | 3.500 | 1,532,347 | +0.04(+1.16%) |
Apr 25, 2017 | 3.560 | 3.635 | 3.360 | 3.460 | 1,386,564 | -0.22(-5.98%) |
Apr 24, 2017 | 3.660 | 3.740 | 3.560 | 3.680 | 730,635 | -0.09(-2.39%) |
Apr 21, 2017 | 3.860 | 3.900 | 3.760 | 3.770 | 641,041 | -0.09(-2.33%) |
Apr 20, 2017 | 3.840 | 3.870 | 3.730 | 3.860 | 586,885 | +0.02(+0.52%) |
Apr 19, 2017 | 4.000 | 4.010 | 3.630 | 3.840 | 1,546,725 | -0.20(-4.95%) |
Apr 18, 2017 | 4.100 | 4.130 | 3.995 | 4.040 | 653,809 | -0.06(-1.46%) |
Apr 17, 2017 | 4.170 | 4.180 | 3.940 | 4.100 | 1,355,633 | -0.07(-1.68%) |
Apr 13, 2017 | 4.380 | 4.380 | 4.120 | 4.170 | 1,297,090 | -0.21(-4.79%) |
Apr 12, 2017 | 4.380 | 4.430 | 4.250 | 4.380 | 903,720 | +0.00(+0.00%) |
Apr 11, 2017 | 4.410 | 4.470 | 4.340 | 4.380 | 721,686 | +0.05(+1.15%) |
Apr 10, 2017 | 4.230 | 4.390 | 4.150 | 4.330 | 495,262 | +0.04(+0.93%) |
Apr 07, 2017 | 4.490 | 4.539 | 4.210 | 4.290 | 908,120 | -0.09(-2.05%) |
Apr 06, 2017 | 4.380 | 4.480 | 4.340 | 4.380 | 755,767 | -0.11(-2.45%) |
Apr 05, 2017 | 4.420 | 4.500 | 4.330 | 4.490 | 880,749 | +0.00(+0.00%) |
Apr 04, 2017 | 4.470 | 4.500 | 4.420 | 4.490 | 476,918 | +0.06(+1.35%) |
Apr 03, 2017 | 4.520 | 4.630 | 4.390 | 4.430 | 826,882 | -0.09(-1.99%) |
Mar 31, 2017 | 4.410 | 4.600 | 4.360 | 4.520 | 606,458 | +0.13(+2.96%) |
Mar 30, 2017 | 4.330 | 4.430 | 4.310 | 4.390 | 444,462 | +0.00(+0.00%) |
Mar 29, 2017 | 4.380 | 4.490 | 4.280 | 4.390 | 471,580 | -0.02(-0.45%) |
Mar 28, 2017 | 4.520 | 4.540 | 4.240 | 4.410 | 888,006 | -0.12(-2.65%) |
Mar 27, 2017 | 4.560 | 4.600 | 4.430 | 4.530 | 719,846 | +0.09(+2.03%) |
Mar 24, 2017 | 4.350 | 4.505 | 4.310 | 4.440 | 562,081 | +0.06(+1.37%) |
Mar 23, 2017 | 4.550 | 4.630 | 4.330 | 4.380 | 1,240,565 | -0.14(-3.10%) |
Mar 22, 2017 | 4.730 | 4.750 | 4.500 | 4.520 | 799,071 | -0.16(-3.42%) |
Mar 21, 2017 | 4.830 | 4.940 | 4.600 | 4.680 | 1,187,079 | -0.01(-0.21%) |
Mar 20, 2017 | 4.520 | 4.745 | 4.510 | 4.690 | 754,206 | +0.20(+4.45%) |
Mar 17, 2017 | 4.640 | 4.860 | 4.410 | 4.490 | 1,982,250 | -0.10(-2.18%) |
Mar 16, 2017 | 4.790 | 4.790 | 4.520 | 4.590 | 927,741 | -0.09(-1.92%) |
Mar 15, 2017 | 4.200 | 4.870 | 4.180 | 4.680 | 1,326,562 | +0.53(+12.77%) |
Mar 14, 2017 | 4.540 | 4.550 | 4.080 | 4.150 | 1,168,512 | -0.42(-9.19%) |
Mar 13, 2017 | 4.780 | 4.510 | 4.570 | 1,181,027 | -0.01(-0.22%) | |
Mar 10, 2017 | 4.280 | 4.640 | 4.250 | 4.580 | 939,978 | +0.39(+9.31%) |
Mar 09, 2017 | 4.280 | 4.390 | 4.180 | 4.190 | 417,715 | -0.10(-2.33%) |
Mar 08, 2017 | 4.280 | 4.420 | 4.270 | 4.290 | 555,321 | -0.13(-2.94%) |
Mar 07, 2017 | 4.240 | 4.550 | 4.205 | 4.420 | 637,768 | +0.08(+1.84%) |
Mar 06, 2017 | 4.530 | 4.590 | 4.210 | 4.340 | 1,107,256 | -0.34(-7.26%) |
Mar 03, 2017 | 4.620 | 4.780 | 4.510 | 4.680 | 761,558 | +0.01(+0.21%) |
Mar 02, 2017 | 4.960 | 5.047 | 4.590 | 4.670 | 1,418,810 | -0.44(-8.61%) |
Mar 01, 2017 | 4.920 | 5.227 | 4.660 | 5.110 | 1,714,111 | -0.07(-1.35%) |
Feb 28, 2017 | 5.210 | 5.380 | 5.100 | 5.180 | 597,294 | +0.07(+1.37%) |
Feb 27, 2017 | 5.590 | 5.780 | 5.040 | 5.110 | 1,934,574 | -0.50(-8.91%) |
Feb 24, 2017 | 5.960 | 6.050 | 5.510 | 5.610 | 926,436 | -0.15(-2.60%) |
Feb 23, 2017 | 6.170 | 6.180 | 5.760 | 5.760 | 1,095,846 | -0.09(-1.54%) |
Feb 22, 2017 | 5.840 | 5.990 | 5.660 | 5.850 | 818,207 | -0.04(-0.68%) |
Feb 21, 2017 | 5.790 | 6.064 | 5.580 | 5.890 | 960,286 | -0.03(-0.51%) |
Feb 17, 2017 | 5.920 | 5.920 | 5.920 | 0 | -0.14(-2.31%) | |
Feb 16, 2017 | 5.980 | 6.230 | 5.960 | 6.060 | 1,149,159 | +0.14(+2.36%) |
Feb 15, 2017 | 5.910 | 6.010 | 5.850 | 5.920 | 648,967 | -0.11(-1.82%) |
Feb 14, 2017 | 6.130 | 6.148 | 5.895 | 6.030 | 725,632 | -0.07(-1.15%) |
Feb 13, 2017 | 6.040 | 6.120 | 5.950 | 6.100 | 552,548 | +0.00(+0.00%) |
Feb 10, 2017 | 5.700 | 6.120 | 5.700 | 6.100 | 762,267 | +0.32(+5.54%) |
Feb 09, 2017 | 6.010 | 6.050 | 5.758 | 5.780 | 907,900 | -0.17(-2.86%) |
Feb 08, 2017 | 6.230 | 6.230 | 5.940 | 5.950 | 912,306 | +0.00(+0.00%) |
Feb 07, 2017 | 6.110 | 6.220 | 5.920 | 5.950 | 1,386,875 | -0.16(-2.62%) |
Feb 06, 2017 | 5.750 | 6.230 | 5.630 | 6.110 | 1,988,817 | +0.53(+9.50%) |
Feb 03, 2017 | 5.460 | 5.590 | 5.380 | 5.580 | 592,501 | +0.14(+2.57%) |
Feb 02, 2017 | 5.580 | 5.590 | 5.395 | 5.440 | 636,009 | +0.00(+0.00%) |
Feb 01, 2017 | 5.260 | 5.470 | 5.240 | 5.440 | 700,175 | +0.06(+1.12%) |
Jan 31, 2017 | 5.340 | 5.400 | 5.254 | 5.380 | 775,950 | +0.23(+4.47%) |
Jan 30, 2017 | 5.330 | 5.340 | 5.145 | 5.150 | 820,596 | -0.17(-3.20%) |
Jan 27, 2017 | 5.210 | 5.340 | 5.190 | 5.320 | 437,760 | +0.09(+1.72%) |
Jan 26, 2017 | 5.070 | 5.340 | 5.055 | 5.230 | 886,976 | -0.02(-0.38%) |
Jan 25, 2017 | 5.110 | 5.300 | 5.060 | 5.250 | 729,196 | -0.05(-0.94%) |
Jan 24, 2017 | 5.410 | 5.680 | 5.170 | 5.300 | 1,410,501 | -0.15(-2.75%) |
Jan 23, 2017 | 5.380 | 5.520 | 5.320 | 5.450 | 809,608 | +0.13(+2.44%) |
Jan 20, 2017 | 5.160 | 5.460 | 5.135 | 5.320 | 672,998 | +0.16(+3.10%) |
Jan 19, 2017 | 5.070 | 5.260 | 5.020 | 5.160 | 1,010,384 | +0.00(+0.00%) |
Jan 18, 2017 | 5.390 | 5.460 | 5.080 | 5.160 | 1,162,369 | -0.20(-3.73%) |
Jan 17, 2017 | 5.530 | 5.540 | 5.310 | 5.360 | 1,086,568 | +0.06(+1.13%) |
Jan 13, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 5.550 | 5.600 | 5.180 | 5.260 | 1,138,945 | -0.08(-1.50%) |
Jan 11, 2017 | 5.300 | 5.540 | 5.070 | 5.340 | 1,402,254 | +0.02(+0.38%) |
Jan 10, 2017 | 5.340 | 5.700 | 5.170 | 5.320 | 1,590,024 | +0.09(+1.72%) |
Jan 09, 2017 | 5.380 | 5.620 | 5.170 | 5.230 | 1,948,951 | +0.20(+3.98%) |
Jan 06, 2017 | 5.230 | 5.500 | 4.920 | 5.030 | 1,594,042 | -0.38(-7.02%) |
Jan 05, 2017 | 5.130 | 5.580 | 5.080 | 5.410 | 2,107,907 | +0.51(+10.41%) |
Jan 04, 2017 | 5.000 | 5.040 | 4.620 | 4.900 | 1,354,679 | +0.07(+1.45%) |
Jan 03, 2017 | 4.370 | 4.840 | 4.330 | 4.830 | 1,508,658 | +0.48(+11.03%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.63(-12.65%) | |
Dec 29, 2016 | 4.300 | 5.020 | 4.233 | 4.980 | 1,958,628 | +0.78(+18.57%) |
Dec 28, 2016 | 4.080 | 4.230 | 4.010 | 4.200 | 648,942 | +0.10(+2.44%) |
Dec 27, 2016 | 4.080 | 4.200 | 3.920 | 4.100 | 725,945 | +0.02(+0.49%) |
Dec 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | +0.11(+2.77%) | |
Dec 22, 2016 | 3.980 | 4.100 | 3.930 | 3.970 | 535,178 | -0.06(-1.49%) |
Dec 21, 2016 | 4.000 | 4.080 | 3.960 | 4.030 | 433,783 | +0.03(+0.75%) |
Dec 20, 2016 | 3.910 | 4.000 | 3.730 | 4.000 | 1,036,731 | +0.00(+0.00%) |
Dec 19, 2016 | 3.830 | 4.070 | 3.790 | 4.000 | 922,308 | +0.20(+5.26%) |
Dec 16, 2016 | 3.900 | 4.050 | 3.800 | 3.800 | 2,851,134 | -0.02(-0.52%) |
Dec 15, 2016 | 4.020 | 4.090 | 3.730 | 3.820 | 1,387,867 | -0.40(-9.48%) |
Dec 14, 2016 | 4.630 | 4.656 | 4.160 | 4.220 | 1,008,282 | -0.32(-7.05%) |
Dec 13, 2016 | 4.390 | 4.570 | 4.390 | 4.540 | 440,861 | +0.16(+3.65%) |
Dec 12, 2016 | 4.500 | 4.640 | 4.320 | 4.380 | 833,901 | -0.12(-2.67%) |
Dec 09, 2016 | 4.690 | 4.750 | 4.430 | 4.500 | 1,004,373 | -0.25(-5.26%) |
Dec 08, 2016 | 4.650 | 4.760 | 4.560 | 4.750 | 590,022 | +0.11(+2.37%) |
Dec 07, 2016 | 4.750 | 4.830 | 4.615 | 4.640 | 769,440 | -0.02(-0.43%) |
Dec 06, 2016 | 4.800 | 5.000 | 4.520 | 4.660 | 1,052,703 | -0.05(-1.06%) |
Dec 05, 2016 | 4.630 | 4.790 | 4.400 | 4.710 | 861,533 | +0.11(+2.39%) |
Dec 02, 2016 | 4.520 | 4.640 | 4.430 | 4.600 | 897,393 | +0.16(+3.60%) |
Dec 01, 2016 | 4.260 | 4.620 | 4.160 | 4.440 | 865,233 | +0.13(+3.02%) |
Nov 30, 2016 | 4.330 | 4.366 | 4.210 | 4.310 | 693,163 | -0.10(-2.27%) |
Nov 29, 2016 | 4.280 | 4.450 | 4.250 | 4.410 | 413,894 | -0.02(-0.45%) |
Nov 28, 2016 | 4.320 | 4.480 | 4.230 | 4.430 | 1,021,755 | +0.14(+3.26%) |
Nov 25, 2016 | 4.200 | 4.380 | 4.170 | 4.290 | 276,714 | +0.06(+1.42%) |
Nov 23, 2016 | 4.230 | 4.230 | 4.230 | 0 | -0.28(-6.21%) | |
Nov 22, 2016 | 4.500 | 4.600 | 4.210 | 4.510 | 1,013,403 | +0.04(+0.89%) |
Nov 21, 2016 | 4.480 | 4.570 | 4.350 | 4.470 | 798,549 | +0.09(+2.05%) |
Nov 18, 2016 | 4.050 | 4.400 | 4.050 | 4.380 | 703,968 | +0.04(+0.92%) |
Nov 17, 2016 | 4.410 | 4.700 | 4.260 | 4.340 | 1,444,534 | -0.15(-3.34%) |
Nov 16, 2016 | 4.580 | 4.630 | 4.350 | 4.490 | 1,115,562 | -0.15(-3.23%) |
Nov 15, 2016 | 4.530 | 4.710 | 4.388 | 4.640 | 912,676 | +0.12(+2.65%) |
Nov 14, 2016 | 4.100 | 4.580 | 4.060 | 4.520 | 1,242,782 | +0.24(+5.61%) |
Nov 11, 2016 | 4.910 | 4.960 | 4.260 | 4.280 | 2,225,704 | -0.71(-14.23%) |
Nov 10, 2016 | 5.490 | 5.510 | 4.920 | 4.990 | 1,725,287 | -0.52(-9.44%) |
Nov 09, 2016 | 5.850 | 5.900 | 5.240 | 5.510 | 2,046,547 | +0.37(+7.20%) |
Nov 08, 2016 | 5.410 | 5.580 | 5.120 | 5.140 | 1,259,955 | -0.11(-2.10%) |
Nov 07, 2016 | 5.290 | 5.390 | 5.080 | 5.250 | 1,364,960 | -0.24(-4.37%) |
Nov 04, 2016 | 5.870 | 5.880 | 5.370 | 5.490 | 1,113,150 | -0.40(-6.79%) |
Nov 03, 2016 | 5.800 | 5.980 | 5.720 | 5.890 | 883,740 | +0.12(+2.08%) |
Nov 02, 2016 | 6.200 | 6.450 | 5.720 | 5.770 | 1,694,129 | -0.11(-1.87%) |
Nov 01, 2016 | 5.860 | 6.130 | 5.820 | 5.880 | 918,101 | +0.20(+3.52%) |
Oct 31, 2016 | 5.450 | 5.700 | 5.330 | 5.680 | 805,645 | +0.24(+4.41%) |
Oct 28, 2016 | 5.390 | 5.610 | 5.330 | 5.440 | 651,513 | +0.05(+0.93%) |
Oct 27, 2016 | 5.720 | 5.740 | 5.340 | 5.390 | 599,795 | -0.24(-4.26%) |
Oct 26, 2016 | 5.800 | 5.950 | 5.540 | 5.630 | 499,813 | -0.21(-3.60%) |
Oct 25, 2016 | 5.820 | 5.970 | 5.620 | 5.840 | 683,688 | +0.21(+3.73%) |
Oct 24, 2016 | 5.880 | 5.970 | 5.500 | 5.630 | 676,596 | -0.16(-2.76%) |
Oct 21, 2016 | 5.850 | 5.980 | 5.700 | 5.790 | 511,757 | -0.10(-1.70%) |
Oct 20, 2016 | 6.070 | 6.090 | 5.720 | 5.890 | 532,888 | -0.15(-2.48%) |
Oct 19, 2016 | 5.900 | 6.170 | 5.810 | 6.040 | 1,205,921 | +0.25(+4.32%) |
Oct 18, 2016 | 5.610 | 5.880 | 5.440 | 5.790 | 892,454 | +0.35(+6.43%) |
Oct 17, 2016 | 5.240 | 5.480 | 5.240 | 5.440 | 771,748 | +0.21(+4.02%) |
Oct 14, 2016 | 5.270 | 5.520 | 5.150 | 5.230 | 943,594 | -0.25(-4.56%) |
Oct 13, 2016 | 5.420 | 5.640 | 5.400 | 5.480 | 851,070 | +0.07(+1.29%) |
Oct 12, 2016 | 5.210 | 5.490 | 5.171 | 5.410 | 973,040 | +0.25(+4.84%) |
Oct 11, 2016 | 5.200 | 5.350 | 5.140 | 5.160 | 793,877 | -0.09(-1.71%) |
Oct 10, 2016 | 5.350 | 5.490 | 5.200 | 5.250 | 1,123,422 | +0.00(+0.00%) |
Oct 07, 2016 | 5.780 | 6.025 | 5.210 | 5.250 | 2,169,311 | -0.24(-4.37%) |
Oct 06, 2016 | 5.500 | 5.850 | 5.470 | 5.490 | 1,108,966 | -0.31(-5.34%) |
Oct 05, 2016 | 6.110 | 6.110 | 5.430 | 5.800 | 1,745,918 | -0.11(-1.86%) |
Oct 04, 2016 | 6.860 | 6.860 | 5.860 | 5.910 | 2,680,793 | -1.35(-18.60%) |
Oct 03, 2016 | 7.370 | 7.480 | 7.130 | 7.260 | 1,004,714 | -0.16(-2.16%) |
Sep 30, 2016 | 7.960 | 8.220 | 7.320 | 7.420 | 2,650,584 | -0.36(-4.63%) |
Sep 29, 2016 | 7.400 | 7.890 | 7.400 | 7.780 | 1,768,555 | +0.35(+4.71%) |
Sep 28, 2016 | 7.140 | 7.590 | 7.050 | 7.430 | 1,468,431 | +0.29(+4.06%) |
Sep 27, 2016 | 6.970 | 7.180 | 6.830 | 7.140 | 1,133,387 | +0.16(+2.29%) |
Sep 26, 2016 | 7.110 | 7.250 | 6.930 | 6.980 | 748,869 | -0.02(-0.29%) |
Sep 23, 2016 | 7.030 | 7.350 | 6.880 | 7.000 | 977,593 | -0.05(-0.71%) |
Sep 22, 2016 | 7.270 | 7.490 | 6.940 | 7.050 | 1,236,196 | -0.09(-1.26%) |
Sep 21, 2016 | 6.590 | 7.140 | 6.530 | 7.140 | 2,081,273 | +0.69(+10.70%) |
Sep 20, 2016 | 6.360 | 6.510 | 6.250 | 6.450 | 626,868 | +0.09(+1.42%) |
Sep 19, 2016 | 6.440 | 6.520 | 6.250 | 6.360 | 732,150 | +0.00(+0.00%) |
Sep 16, 2016 | 6.160 | 6.460 | 5.960 | 6.360 | 3,894,730 | +0.02(+0.32%) |
Sep 15, 2016 | 6.250 | 6.570 | 6.100 | 6.340 | 1,137,294 | +0.03(+0.48%) |
Sep 14, 2016 | 6.420 | 6.500 | 6.240 | 6.310 | 1,066,349 | +0.17(+2.77%) |
Sep 13, 2016 | 6.280 | 6.450 | 6.060 | 6.140 | 1,048,067 | -0.30(-4.66%) |
Sep 12, 2016 | 5.690 | 6.495 | 5.550 | 6.440 | 1,784,774 | +0.64(+11.03%) |
Sep 09, 2016 | 6.350 | 6.350 | 5.730 | 5.800 | 1,353,516 | -0.52(-8.23%) |
Sep 08, 2016 | 6.300 | 6.500 | 6.260 | 6.320 | 534,826 | -0.16(-2.47%) |
Sep 07, 2016 | 6.550 | 6.550 | 6.160 | 6.480 | 956,812 | -0.02(-0.31%) |
Sep 06, 2016 | 6.380 | 6.600 | 6.130 | 6.500 | 1,562,682 | +0.56(+9.43%) |
Sep 02, 2016 | 5.780 | 5.940 | 5.940 | 5.940 | 1,291,400 | +0.51(+9.39%) |
Sep 01, 2016 | 5.130 | 5.470 | 5.081 | 5.430 | 665,863 | +0.21(+4.02%) |
Aug 31, 2016 | 5.140 | 5.242 | 4.960 | 5.220 | 1,288,853 | -0.06(-1.14%) |
Aug 30, 2016 | 5.430 | 5.510 | 5.200 | 5.280 | 829,914 | -0.25(-4.52%) |
Aug 29, 2016 | 5.650 | 5.650 | 5.250 | 5.530 | 565,702 | +0.09(+1.65%) |
Aug 26, 2016 | 5.490 | 5.700 | 5.310 | 5.440 | 1,065,684 | +0.08(+1.49%) |
Aug 25, 2016 | 5.210 | 5.490 | 5.100 | 5.360 | 1,020,689 | +0.10(+1.90%) |
Aug 24, 2016 | 5.580 | 5.640 | 5.100 | 5.260 | 1,525,893 | -0.56(-9.62%) |
Aug 23, 2016 | 5.820 | 6.130 | 5.800 | 5.820 | 866,344 | +0.01(+0.17%) |
Aug 22, 2016 | 6.000 | 6.030 | 5.460 | 5.810 | 1,049,372 | -0.30(-4.91%) |
Aug 19, 2016 | 6.240 | 6.250 | 6.050 | 6.110 | 975,936 | -0.29(-4.53%) |
Aug 18, 2016 | 6.290 | 6.400 | 6.180 | 6.400 | 670,228 | +0.17(+2.73%) |
Aug 17, 2016 | 6.450 | 6.450 | 5.870 | 6.230 | 2,175,952 | -0.21(-3.26%) |
Aug 16, 2016 | 6.640 | 6.690 | 6.430 | 6.440 | 711,176 | -0.16(-2.42%) |
Aug 15, 2016 | 6.530 | 6.750 | 6.514 | 6.600 | 705,143 | +0.07(+1.07%) |
Aug 12, 2016 | 6.620 | 6.740 | 6.380 | 6.530 | 676,727 | -0.03(-0.46%) |
Aug 11, 2016 | 6.750 | 6.856 | 6.550 | 6.560 | 876,808 | -0.19(-2.81%) |
Aug 10, 2016 | 6.740 | 6.870 | 6.530 | 6.750 | 807,052 | +0.15(+2.27%) |
Aug 09, 2016 | 6.470 | 6.650 | 6.470 | 6.600 | 591,174 | +0.15(+2.33%) |
Aug 08, 2016 | 6.420 | 6.609 | 6.350 | 6.450 | 657,917 | +0.00(+0.00%) |
Aug 05, 2016 | 6.570 | 6.590 | 6.120 | 6.450 | 1,281,090 | -0.25(-3.73%) |
Aug 04, 2016 | 6.510 | 6.880 | 6.410 | 6.700 | 1,618,684 | +0.25(+3.88%) |
Aug 03, 2016 | 5.990 | 6.500 | 5.740 | 6.450 | 1,769,393 | +0.55(+9.32%) |
Aug 02, 2016 | 5.900 | 6.070 | 5.840 | 5.900 | 1,339,660 | +0.16(+2.79%) |
Aug 01, 2016 | 5.600 | 5.800 | 5.490 | 5.740 | 910,324 | +0.12(+2.14%) |
Jul 29, 2016 | 5.510 | 5.640 | 5.400 | 5.620 | 1,291,785 | +0.30(+5.64%) |
Jul 28, 2016 | 5.420 | 5.470 | 5.211 | 5.320 | 643,491 | -0.05(-0.93%) |
Jul 27, 2016 | 5.130 | 5.370 | 4.970 | 5.370 | 1,139,264 | +0.29(+5.71%) |
Jul 26, 2016 | 4.880 | 5.100 | 4.850 | 5.080 | 554,470 | +0.21(+4.31%) |
Jul 25, 2016 | 4.790 | 4.990 | 4.730 | 4.870 | 768,384 | -0.17(-3.37%) |
Jul 22, 2016 | 5.100 | 5.220 | 4.970 | 5.040 | 681,565 | -0.20(-3.82%) |
Jul 21, 2016 | 4.840 | 5.260 | 4.840 | 5.240 | 991,883 | +0.42(+8.71%) |
Jul 20, 2016 | 5.100 | 5.140 | 4.770 | 4.820 | 1,217,219 | -0.48(-9.06%) |
Jul 19, 2016 | 5.260 | 5.407 | 5.170 | 5.300 | 687,518 | -0.10(-1.85%) |
Jul 18, 2016 | 5.600 | 5.600 | 5.270 | 5.400 | 689,203 | -0.02(-0.37%) |
Jul 15, 2016 | 5.290 | 5.580 | 5.200 | 5.420 | 818,859 | +0.09(+1.69%) |
Jul 14, 2016 | 5.320 | 5.500 | 5.100 | 5.330 | 1,221,913 | -0.17(-3.09%) |
Jul 13, 2016 | 5.080 | 5.500 | 4.910 | 5.500 | 1,523,866 | +0.60(+12.24%) |
Jul 12, 2016 | 5.400 | 5.400 | 4.870 | 4.900 | 1,866,928 | -0.44(-8.24%) |
Jul 11, 2016 | 4.880 | 5.435 | 4.880 | 5.340 | 2,167,034 | +0.48(+9.88%) |
Jul 08, 2016 | 4.530 | 4.860 | 4.461 | 4.860 | 1,002,924 | +0.39(+8.72%) |
Jul 07, 2016 | 4.580 | 4.650 | 4.350 | 4.470 | 1,166,995 | -0.13(-2.83%) |
Jul 06, 2016 | 4.430 | 4.690 | 4.320 | 4.600 | 1,740,162 | +0.42(+10.05%) |
Jul 05, 2016 | 3.930 | 4.260 | 3.920 | 4.180 | 1,456,708 | +0.28(+7.18%) |
Jul 01, 2016 | 3.650 | 3.900 | 3.900 | 3.900 | 1,299,500 | +0.31(+8.64%) |
Jun 30, 2016 | 3.560 | 3.590 | 3.410 | 3.590 | 835,738 | +0.02(+0.56%) |
Jun 29, 2016 | 3.460 | 3.600 | 3.440 | 3.570 | 780,632 | +0.16(+4.69%) |
Jun 28, 2016 | 3.220 | 3.480 | 3.190 | 3.410 | 933,235 | +0.14(+4.28%) |
Jun 27, 2016 | 3.500 | 3.507 | 3.240 | 3.270 | 1,294,997 | -0.18(-5.22%) |
Jun 24, 2016 | 3.730 | 3.750 | 3.310 | 3.450 | 5,438,177 | +0.19(+5.83%) |
Jun 23, 2016 | 3.230 | 3.480 | 3.200 | 3.260 | 1,210,727 | -0.04(-1.21%) |
Jun 22, 2016 | 3.240 | 3.342 | 3.130 | 3.300 | 749,729 | -0.02(-0.60%) |
Jun 21, 2016 | 3.130 | 3.320 | 3.130 | 3.320 | 624,539 | -0.03(-0.90%) |
Jun 20, 2016 | 3.260 | 3.360 | 3.120 | 3.350 | 611,781 | +0.01(+0.30%) |
Jun 17, 2016 | 3.430 | 3.490 | 3.270 | 3.340 | 1,090,287 | -0.09(-2.62%) |
Jun 16, 2016 | 3.770 | 3.820 | 3.360 | 3.430 | 1,173,325 | -0.08(-2.28%) |
Jun 15, 2016 | 3.330 | 3.540 | 3.300 | 3.510 | 1,091,008 | +0.20(+6.04%) |
Jun 14, 2016 | 3.350 | 3.400 | 3.200 | 3.310 | 614,367 | -0.06(-1.78%) |
Jun 13, 2016 | 3.610 | 3.610 | 3.260 | 3.370 | 880,346 | -0.08(-2.32%) |
Jun 10, 2016 | 3.600 | 3.750 | 3.334 | 3.450 | 1,038,761 | -0.05(-1.43%) |
Jun 09, 2016 | 3.450 | 3.590 | 3.370 | 3.500 | 693,470 | +0.02(+0.57%) |
Jun 08, 2016 | 3.460 | 3.600 | 3.450 | 3.480 | 953,736 | +0.15(+4.50%) |
Jun 07, 2016 | 3.410 | 3.450 | 3.300 | 3.330 | 525,044 | -0.15(-4.31%) |
Jun 06, 2016 | 3.490 | 3.510 | 3.350 | 3.480 | 810,253 | +0.08(+2.35%) |
Jun 03, 2016 | 3.200 | 3.490 | 3.200 | 3.400 | 1,277,696 | +0.40(+13.33%) |
Jun 02, 2016 | 3.030 | 3.090 | 2.960 | 3.000 | 298,718 | -0.09(-2.91%) |
Jun 01, 2016 | 3.110 | 3.150 | 3.000 | 3.090 | 516,272 | +0.00(+0.00%) |
May 31, 2016 | 2.910 | 3.130 | 2.820 | 3.090 | 902,477 | +0.11(+3.69%) |
May 27, 2016 | 3.100 | 2.980 | 2.980 | 2.980 | 915,700 | -0.18(-5.70%) |
May 26, 2016 | 3.310 | 3.430 | 3.130 | 3.160 | 509,322 | +0.01(+0.32%) |
May 25, 2016 | 2.930 | 3.150 | 2.900 | 3.150 | 696,774 | +0.15(+5.00%) |
May 24, 2016 | 3.420 | 3.440 | 2.950 | 3.000 | 1,674,420 | -0.55(-15.49%) |
May 23, 2016 | 3.290 | 3.610 | 3.290 | 3.550 | 504,896 | +0.05(+1.43%) |
May 20, 2016 | 3.480 | 3.540 | 3.350 | 3.500 | 605,164 | +0.01(+0.29%) |
May 19, 2016 | 3.370 | 3.510 | 3.010 | 3.490 | 1,777,838 | -0.03(-0.85%) |
May 18, 2016 | 3.800 | 3.880 | 3.500 | 3.520 | 921,511 | -0.33(-8.57%) |
May 17, 2016 | 3.710 | 3.880 | 3.650 | 3.850 | 955,722 | +0.15(+4.05%) |
May 16, 2016 | 3.730 | 3.756 | 3.530 | 3.700 | 655,319 | +0.25(+7.25%) |
May 13, 2016 | 3.380 | 3.640 | 3.369 | 3.450 | 829,821 | +0.13(+3.92%) |
May 12, 2016 | 3.550 | 3.640 | 3.310 | 3.320 | 855,180 | -0.18(-5.14%) |
May 11, 2016 | 3.490 | 3.540 | 3.300 | 3.500 | 748,676 | +0.17(+5.11%) |
May 10, 2016 | 3.110 | 3.345 | 3.050 | 3.330 | 622,880 | +0.19(+6.05%) |
May 09, 2016 | 3.250 | 3.350 | 3.080 | 3.140 | 1,013,832 | -0.24(-7.10%) |
May 06, 2016 | 3.300 | 3.540 | 3.290 | 3.380 | 1,261,622 | +0.15(+4.64%) |
May 05, 2016 | 3.050 | 3.270 | 2.990 | 3.230 | 791,767 | +0.31(+10.62%) |
May 04, 2016 | 3.290 | 3.290 | 2.900 | 2.920 | 1,129,489 | -0.29(-9.03%) |
May 03, 2016 | 3.440 | 3.450 | 3.100 | 3.210 | 1,064,172 | -0.18(-5.31%) |